Graphjet Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.20	0.20	0.19	0.19	0.19	-12.86%	2,091
Feb 26, 2026	0.17	0.22	0.17	0.22	0.22	37.41%	24,181
Feb 25, 2026	0.16	0.22	0.16	0.16	0.16	-27.19%	14,146
Feb 24, 2026	0.22	0.22	0.22	0.22	0.22	-	1,687
Feb 23, 2026	0.21	0.22	0.18	0.22	0.22	-0.50%	12,343
Feb 20, 2026	0.21	0.23	0.20	0.22	0.22	-21.07%	5,882
Feb 19, 2026	0.21	0.38	0.21	0.28	0.28	32.26%	14,154
Feb 18, 2026	0.21	0.21	0.21	0.21	0.21	-6.53%	1,556
Feb 17, 2026	0.21	0.23	0.21	0.23	0.23	-24.50%	773
Feb 11, 2026	0.21	0.33	0.21	0.30	0.30	7.26%	8,005
Feb 10, 2026	0.24	0.28	0.22	0.28	0.28	20.09%	12,780
Feb 9, 2026	0.30	0.35	0.22	0.23	0.23	-22.37%	3,303
Feb 6, 2026	0.32	0.38	0.23	0.30	0.30	-6.25%	10,329
Feb 5, 2026	0.60	0.60	0.26	0.32	0.32	-46.61%	45,876
Feb 4, 2026	0.62	0.62	0.60	0.60	0.60	-7.78%	5,981
Feb 3, 2026	0.65	0.65	0.65	0.65	0.65	-9.72%	1,475
Feb 2, 2026	0.73	0.73	0.70	0.72	0.72	0.47%	12,355
Jan 30, 2026	0.62	0.72	0.62	0.72	0.72	4.60%	766
Jan 29, 2026	0.70	0.70	0.62	0.69	0.69	-2.13%	4,107
Jan 28, 2026	0.70	0.75	0.70	0.70	0.70	-	1,213
Jan 27, 2026	0.70	0.71	0.70	0.70	0.70	-	1,990
Jan 26, 2026	0.70	0.70	0.70	0.70	0.70	-	2,310
Jan 23, 2026	0.70	0.70	0.70	0.70	0.70	-	562
Jan 22, 2026	0.70	0.70	0.70	0.70	0.70	-	706
Jan 21, 2026	0.71	0.79	0.70	0.70	0.70	-1.41%	2,726
Jan 20, 2026	0.71	0.71	0.71	0.71	0.71	-	768
Jan 16, 2026	0.71	0.73	0.71	0.71	0.71	-1.39%	1,853
Jan 15, 2026	0.72	0.72	0.72	0.72	0.72	-9.32%	1,521
Jan 14, 2026	0.71	0.79	0.71	0.79	0.79	11.83%	2,462
Jan 13, 2026	0.71	0.71	0.71	0.71	0.71	-	763
Jan 12, 2026	0.71	0.90	0.71	0.71	0.71	-	3,262
Jan 9, 2026	0.85	0.90	0.71	0.71	0.71	-11.25%	6,463
Jan 8, 2026	0.80	0.80	0.80	0.80	0.80	12.68%	3,616
Jan 7, 2026	0.71	0.71	0.71	0.71	0.71	-8.15%	902
Jan 6, 2026	0.71	0.77	0.71	0.77	0.77	-9.06%	1,901
Jan 5, 2026	0.71	0.85	0.71	0.85	0.85	19.72%	1,070
Jan 2, 2026	0.80	0.90	0.71	0.71	0.71	-11.25%	3,930
Dec 31, 2025	0.80	0.92	0.80	0.80	0.80	-13.07%	7,400
Dec 30, 2025	0.80	0.99	0.80	0.92	0.92	2.26%	3,986
Dec 29, 2025	0.80	0.92	0.80	0.90	0.90	0.56%	6,298
Dec 26, 2025	0.81	0.90	0.80	0.90	0.89	10.49%	3,581
Dec 24, 2025	0.82	0.90	0.81	0.81	0.81	-10.45%	4,234
Dec 23, 2025	0.82	0.99	0.82	0.90	0.90	10.30%	4,135
Dec 22, 2025	0.83	0.98	0.82	0.82	0.82	-0.97%	2,607
Dec 19, 2025	0.90	0.90	0.80	0.83	0.83	3.50%	4,299
Dec 18, 2025	0.98	0.98	0.80	0.80	0.80	-18.37%	11,746
Dec 17, 2025	0.90	0.99	0.90	0.98	0.98	-2.00%	5,166
Dec 16, 2025	1.15	1.15	0.85	1.00	1.00	-13.04%	6,903
Dec 15, 2025	1.50	1.55	1.01	1.15	1.15	-24.34%	3,649
Dec 12, 2025	1.67	1.67	1.52	1.52	1.52	-8.98%	6,867